Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 28.82 | 29.02 | 28.26 | 28.33 | 202,561 | -0.39(-1.35%) |
Dec 28, 2006 | 28.94 | 28.96 | 28.70 | 28.71 | 57,062 | -0.21(-0.72%) |
Dec 27, 2006 | 28.63 | 28.94 | 28.61 | 28.92 | 113,729 | +0.35(+1.22%) |
Dec 26, 2006 | 28.13 | 28.58 | 28.08 | 28.58 | 132,622 | +0.54(+1.91%) |
Dec 22, 2006 | 28.05 | 28.22 | 27.99 | 28.04 | 57,760 | -0.05(-0.19%) |
Dec 21, 2006 | 28.13 | 28.37 | 27.97 | 28.09 | 75,717 | -0.12(-0.44%) |
Dec 20, 2006 | 28.20 | 28.40 | 28.09 | 28.22 | 71,057 | +0.14(+0.50%) |
Dec 19, 2006 | 27.98 | 28.19 | 27.85 | 28.08 | 103,978 | -0.05(-0.19%) |
Dec 18, 2006 | 28.43 | 28.43 | 27.93 | 28.13 | 130,494 | -0.19(-0.66%) |
Dec 15, 2006 | 28.37 | 28.43 | 28.27 | 28.32 | 361,194 | +0.08(+0.27%) |
Dec 14, 2006 | 28.37 | 28.47 | 28.20 | 28.24 | 99,332 | -0.01(-0.03%) |
Dec 13, 2006 | 28.26 | 28.34 | 28.08 | 28.25 | 87,021 | +0.03(+0.11%) |
Dec 12, 2006 | 28.19 | 28.25 | 27.97 | 28.22 | 216,105 | +0.11(+0.39%) |
Dec 11, 2006 | 27.84 | 28.17 | 27.82 | 28.11 | 420,428 | +0.28(+1.00%) |
Dec 08, 2006 | 27.95 | 27.99 | 27.78 | 27.83 | 335,008 | -0.28(-0.99%) |
Dec 07, 2006 | 28.24 | 28.28 | 28.07 | 28.11 | 51,192 | -0.16(-0.55%) |
Dec 06, 2006 | 28.41 | 28.42 | 28.13 | 28.26 | 85,652 | -0.10(-0.36%) |
Dec 05, 2006 | 28.52 | 28.58 | 28.31 | 28.37 | 139,825 | -0.05(-0.16%) |
Dec 04, 2006 | 28.37 | 28.51 | 28.21 | 28.41 | 143,823 | +0.14(+0.49%) |
Dec 01, 2006 | 28.48 | 28.57 | 27.89 | 28.27 | 114,686 | -0.26(-0.92%) |
Nov 30, 2006 | 28.56 | 28.70 | 28.29 | 28.54 | 139,714 | -0.11(-0.38%) |
Nov 29, 2006 | 28.69 | 28.70 | 28.33 | 28.65 | 170,081 | +0.05(+0.19%) |
Nov 28, 2006 | 28.44 | 28.61 | 28.33 | 28.59 | 111,242 | +0.09(+0.33%) |
Nov 27, 2006 | 29.06 | 29.16 | 28.43 | 28.50 | 129,370 | -0.63(-2.16%) |
Nov 24, 2006 | 29.15 | 29.20 | 28.94 | 29.13 | 23,503 | -0.05(-0.16%) |
Nov 22, 2006 | 29.34 | 29.34 | 29.06 | 29.17 | 46,706 | -0.13(-0.45%) |
Nov 21, 2006 | 29.37 | 29.37 | 29.13 | 29.30 | 63,219 | -0.05(-0.18%) |
Nov 20, 2006 | 29.33 | 29.37 | 29.13 | 29.36 | 117,781 | +0.10(+0.34%) |
Nov 17, 2006 | 29.48 | 29.48 | 29.16 | 29.26 | 139,073 | -0.22(-0.74%) |
Nov 16, 2006 | 29.35 | 29.51 | 29.26 | 29.48 | 71,594 | +0.01(+0.03%) |
Nov 15, 2006 | 29.27 | 29.48 | 29.19 | 29.47 | 122,998 | +0.16(+0.56%) |
Nov 14, 2006 | 28.97 | 29.30 | 28.80 | 29.30 | 342,747 | +0.22(+0.75%) |
Nov 13, 2006 | 28.65 | 29.24 | 28.61 | 29.09 | 160,337 | +0.40(+1.41%) |
Nov 10, 2006 | 28.47 | 28.68 | 28.47 | 28.68 | 126,138 | +0.15(+0.52%) |
Nov 09, 2006 | 28.80 | 28.82 | 28.40 | 28.54 | 175,386 | -0.23(-0.78%) |
Nov 08, 2006 | 28.40 | 28.95 | 28.28 | 28.76 | 158,355 | +0.30(+1.06%) |
Nov 07, 2006 | 28.30 | 28.82 | 28.30 | 28.46 | 127,148 | +0.10(+0.36%) |
Nov 06, 2006 | 27.79 | 28.38 | 27.65 | 28.36 | 134,409 | +0.61(+2.18%) |
Nov 03, 2006 | 27.54 | 27.81 | 27.54 | 27.75 | 227,794 | +0.31(+1.13%) |
Nov 02, 2006 | 27.61 | 27.79 | 27.40 | 27.44 | 200,278 | -0.18(-0.65%) |
Nov 01, 2006 | 27.97 | 28.26 | 27.58 | 27.62 | 442,552 | -0.20(-0.72%) |
Oct 31, 2006 | 28.05 | 28.09 | 27.79 | 27.82 | 203,325 | -0.22(-0.80%) |
Oct 30, 2006 | 27.78 | 28.13 | 27.74 | 28.05 | 134,047 | +0.16(+0.56%) |
Oct 27, 2006 | 28.06 | 28.13 | 27.89 | 27.89 | 257,590 | -0.29(-1.05%) |
Oct 26, 2006 | 28.25 | 28.36 | 27.95 | 28.19 | 250,045 | +0.08(+0.28%) |
Oct 25, 2006 | 28.65 | 28.71 | 27.97 | 28.11 | 221,123 | -0.51(-1.79%) |
Oct 24, 2006 | 28.71 | 28.94 | 28.61 | 28.62 | 416,514 | -0.30(-1.05%) |
Oct 23, 2006 | 28.56 | 28.99 | 28.45 | 28.92 | 86,191 | +0.21(+0.73%) |
Oct 20, 2006 | 28.81 | 28.81 | 28.52 | 28.71 | 132,361 | +0.01(+0.03%) |
Oct 19, 2006 | 28.59 | 28.78 | 28.57 | 28.71 | 146,032 | -0.02(-0.05%) |
Oct 18, 2006 | 28.86 | 28.90 | 28.55 | 28.72 | 149,963 | +0.05(+0.19%) |
Oct 17, 2006 | 28.58 | 28.80 | 28.42 | 28.67 | 90,171 | -0.12(-0.40%) |
Oct 16, 2006 | 28.94 | 28.94 | 28.71 | 28.78 | 120,499 | -0.08(-0.27%) |
Oct 13, 2006 | 28.90 | 28.92 | 28.75 | 28.86 | 121,180 | +0.04(+0.13%) |
Oct 12, 2006 | 28.37 | 28.83 | 28.25 | 28.82 | 127,727 | +0.52(+1.84%) |
Oct 11, 2006 | 28.61 | 28.61 | 28.18 | 28.30 | 171,967 | -0.32(-1.11%) |
Oct 10, 2006 | 28.75 | 28.79 | 28.49 | 28.62 | 85,620 | -0.18(-0.62%) |
Oct 09, 2006 | 28.51 | 28.85 | 28.33 | 28.80 | 71,197 | +0.23(+0.81%) |
Oct 06, 2006 | 28.59 | 28.71 | 28.35 | 28.57 | 83,534 | -0.17(-0.59%) |
Oct 05, 2006 | 28.66 | 28.75 | 28.36 | 28.74 | 120,798 | +0.13(+0.46%) |
Oct 04, 2006 | 28.11 | 28.63 | 28.05 | 28.61 | 117,017 | +0.53(+1.88%) |
Oct 03, 2006 | 27.94 | 28.25 | 27.78 | 28.08 | 157,446 | -0.08(-0.28%) |